Mobico Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.900	23.900	23.120	23.160	23.160	2,668,668
2026-07-22	24.500	24.500	23.120	23.820	23.820	3,235,244
2026-07-21	23.500	24.500	23.500	24.080	24.080	4,121,167
2026-07-20	25.680	25.680	23.702	24.320	24.320	4,004,472
2026-07-17	26.160	26.160	24.980	25.380	25.380	1,523,525
2026-07-16	25.360	26.320	24.880	26.160	26.160	2,044,656
2026-07-15	24.940	25.780	24.940	25.700	25.700	805,231
2026-07-14	25.120	26.160	24.940	25.760	25.760	1,113,043
2026-07-13	25.800	26.306	25.500	26.100	26.100	2,007,649
2026-07-10	26.060	27.080	25.720	26.600	26.600	2,230,924
2026-07-09	25.580	26.840	24.760	26.840	26.840	3,689,532
2026-07-08	26.180	26.180	24.120	25.080	25.080	5,703,486
2026-07-07	25.620	26.240	24.800	25.760	25.760	3,073,174
2026-07-06	25.440	25.640	24.640	24.960	24.960	1,783,108
2026-07-03	25.840	25.940	24.705	24.800	24.800	1,864,573
2026-07-02	25.620	25.940	24.620	25.440	25.440	2,959,117
2026-07-01	25.500	25.960	24.500	25.360	25.360	2,991,721
2026-06-30	24.740	25.980	24.320	25.100	25.100	5,156,155
2026-06-29	24.020	24.740	23.140	24.500	24.500	2,435,213
2026-06-26	24.500	24.500	23.100	23.560	23.560	1,895,926
2026-06-25	24.040	24.300	22.900	24.000	24.000	3,652,171
2026-06-24	22.180	24.257	22.120	23.600	23.600	3,042,981
2026-06-23	23.800	23.800	22.540	22.800	22.800	4,264,215
2026-06-22	23.220	23.800	22.900	23.400	23.400	3,824,623
2026-06-19	24.000	24.499	22.454	23.700	23.700	7,951,246
2026-06-18	22.520	22.700	21.560	22.680	22.680	3,002,865
2026-06-17	22.800	22.800	21.560	22.060	22.060	3,159,543
2026-06-16	22.760	22.820	21.820	22.140	22.140	1,222,122
2026-06-15	23.000	23.320	21.780	22.240	22.240	4,375,283
2026-06-12	24.180	25.920	21.880	22.140	22.140	9,358,800
2026-06-11	21.020	24.683	20.420	24.220	24.220	9,120,244
2026-06-10	21.060	21.660	20.600	21.020	21.020	4,494,135
2026-06-09	21.060	21.940	21.060	21.320	21.320	5,521,524
2026-06-08	22.140	22.140	21.080	21.500	21.500	5,223,300
2026-06-05	23.000	23.000	21.640	22.140	22.140	4,470,882
2026-06-04	23.320	23.320	22.380	22.720	22.720	2,650,700
2026-06-03	22.100	23.200	22.000	22.580	22.580	4,001,539
2026-06-02	22.000	22.820	22.000	22.260	22.260	2,365,916
2026-06-01	22.940	23.660	21.993	22.100	22.100	4,221,809
2026-05-29	23.000	24.100	22.220	23.360	23.360	2,977,079
2026-05-28	23.300	23.300	21.978	22.760	22.760	5,206,646
2026-05-27	22.500	23.480	21.660	23.240	23.240	5,293,861
2026-05-26	21.320	22.920	21.000	22.240	22.240	14,395,310
2026-05-22	20.860	21.800	20.700	21.320	21.320	7,374,556
2026-05-21	21.800	21.800	20.880	21.120	21.120	3,262,499
2026-05-20	21.000	22.200	19.940	21.600	21.600	5,707,689
2026-05-19	21.540	22.280	20.740	20.840	20.840	7,165,931
2026-05-18	21.060	21.720	20.700	21.540	21.540	9,174,222
2026-05-15	21.600	22.180	21.080	21.540	21.540	3,699,115
2026-05-14	21.380	22.180	20.860	22.180	22.180	6,984,129
2026-05-13	22.120	22.200	20.940	21.600	21.600	3,433,373
2026-05-12	22.640	22.640	21.580	21.620	21.620	3,715,752
2026-05-11	23.380	23.920	22.280	22.480	22.480	4,082,316
2026-05-08	25.020	25.020	23.583	23.600	23.600	1,577,283
2026-05-07	24.980	25.520	24.068	24.520	24.520	2,662,241
2026-05-06	23.640	25.618	22.720	24.600	24.600	4,668,602
2026-05-05	23.840	23.840	22.760	22.940	22.940	3,237,534
2026-05-01	23.520	24.040	22.860	23.160	23.160	2,806,546
2026-04-30	22.200	22.799	21.535	22.700	22.700	5,840,958
2026-04-29	24.340	24.340	22.056	22.080	22.080	4,136,565

← NewerPage 2 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-03	0.0170 GBP
2023-04-13	0.0500 GBP
2020-04-23	0.1119 GBP
2019-08-29	0.0516 GBP
2019-04-18	0.1017 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.